Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.40 | 11.40 | 11.26 | 11.27 | 1,122,054 | -0.08(-0.70%) |
Apr 29, 2024 | 11.39 | 11.41 | 11.10 | 11.35 | 3,520,773 | -0.04(-0.35%) |
Apr 26, 2024 | 11.30 | 11.42 | 11.30 | 11.39 | 551,609 | +0.07(+0.61%) |
Apr 25, 2024 | 11.35 | 11.38 | 11.23 | 11.32 | 371,310 | -0.10(-0.87%) |
Apr 24, 2024 | 11.42 | 11.46 | 11.36 | 11.42 | 239,893 | -0.02(-0.17%) |
Apr 23, 2024 | 11.31 | 11.47 | 11.29 | 11.44 | 421,696 | +0.16(+1.41%) |
Apr 22, 2024 | 11.29 | 11.32 | 11.27 | 11.28 | 363,075 | +0.01(+0.09%) |
Apr 19, 2024 | 11.15 | 11.29 | 11.11 | 11.27 | 473,164 | +0.12(+1.07%) |
Apr 18, 2024 | 11.03 | 11.17 | 11.00 | 11.15 | 310,907 | +0.14(+1.26%) |
Apr 17, 2024 | 11.00 | 11.08 | 10.99 | 11.01 | 252,393 | +0.02(+0.18%) |
Apr 16, 2024 | 11.03 | 11.06 | 10.94 | 10.99 | 382,582 | -0.04(-0.36%) |
Apr 15, 2024 | 11.15 | 11.22 | 10.97 | 11.03 | 366,219 | -0.03(-0.27%) |
Apr 12, 2024 | 11.15 | 11.21 | 11.03 | 11.06 | 434,581 | -0.13(-1.13%) |
Apr 11, 2024 | 11.24 | 11.26 | 11.12 | 11.19 | 483,718 | -0.04(-0.35%) |
Apr 10, 2024 | 11.12 | 11.23 | 11.05 | 11.23 | 613,818 | +0.07(+0.62%) |
Apr 09, 2024 | 11.16 | 11.23 | 11.12 | 11.16 | 385,757 | +0.03(+0.27%) |
Apr 08, 2024 | 11.06 | 11.15 | 11.06 | 11.13 | 284,225 | +0.08(+0.71%) |
Apr 05, 2024 | 10.95 | 11.05 | 10.94 | 11.05 | 286,731 | +0.10(+0.90%) |
Apr 04, 2024 | 11.05 | 11.10 | 10.91 | 10.95 | 612,821 | -0.05(-0.45%) |
Apr 03, 2024 | 11.01 | 11.04 | 10.97 | 11.00 | 466,237 | +0.01(+0.09%) |
Apr 02, 2024 | 10.99 | 11.04 | 10.91 | 10.99 | 735,844 | -0.01(-0.09%) |
Apr 01, 2024 | 11.21 | 11.27 | 10.93 | 11.00 | 1,368,560 | -0.18(-1.58%) |
Mar 28, 2024 | 11.26 | 11.21 | 11.14 | 11.18 | 2,000,407 | -0.04(-0.35%) |
Mar 27, 2024 | 11.10 | 11.22 | 11.09 | 11.22 | 328,953 | +0.15(+1.33%) |
Mar 26, 2024 | 11.08 | 11.09 | 11.05 | 11.07 | 267,269 | +0.02(+0.18%) |
Mar 25, 2024 | 11.00 | 11.11 | 10.99 | 11.05 | 314,755 | +0.06(+0.54%) |
Mar 22, 2024 | 11.04 | 11.08 | 10.98 | 10.99 | 290,612 | -0.07(-0.62%) |
Mar 21, 2024 | 10.98 | 11.09 | 10.94 | 11.06 | 252,186 | +0.06(+0.54%) |
Mar 20, 2024 | 10.91 | 11.01 | 10.88 | 11.00 | 391,240 | +0.03(+0.27%) |
Mar 19, 2024 | 10.85 | 10.99 | 10.79 | 10.97 | 335,884 | +0.08(+0.72%) |
Mar 18, 2024 | 10.87 | 10.96 | 10.82 | 10.89 | 452,367 | +0.00(+0.00%) |
Mar 15, 2024 | 10.83 | 10.93 | 10.82 | 10.89 | 752,776 | +0.05(+0.48%) |
Mar 14, 2024 | 11.04 | 11.04 | 10.79 | 10.84 | 823,887 | -0.16(-1.42%) |
Mar 13, 2024 | 11.07 | 11.15 | 10.98 | 11.00 | 735,038 | -0.03(-0.26%) |
Mar 12, 2024 | 11.09 | 11.10 | 10.98 | 11.03 | 935,567 | -0.02(-0.18%) |
Mar 11, 2024 | 11.09 | 11.15 | 11.03 | 11.04 | 1,101,607 | -0.04(-0.35%) |
Mar 08, 2024 | 11.19 | 11.25 | 11.01 | 11.08 | 1,658,798 | -0.07(-0.61%) |
Mar 07, 2024 | 11.13 | 11.20 | 11.05 | 11.15 | 745,538 | +0.04(+0.35%) |
Mar 06, 2024 | 11.04 | 11.23 | 11.03 | 11.11 | 551,942 | +0.15(+1.33%) |
Mar 05, 2024 | 11.11 | 11.16 | 10.97 | 10.97 | 525,918 | -0.16(-1.40%) |
Mar 04, 2024 | 11.11 | 11.22 | 11.10 | 11.12 | 490,169 | +0.01(+0.09%) |
Mar 01, 2024 | 11.16 | 11.16 | 11.05 | 11.11 | 471,340 | -0.01(-0.09%) |
Feb 29, 2024 | 11.16 | 11.19 | 11.08 | 11.12 | 447,912 | +0.00(+0.00%) |
Feb 28, 2024 | 11.20 | 11.21 | 11.10 | 11.12 | 605,159 | -0.08(-0.69%) |
Feb 27, 2024 | 11.18 | 11.26 | 11.08 | 11.20 | 471,922 | +0.06(+0.52%) |
Feb 26, 2024 | 11.09 | 11.20 | 11.02 | 11.14 | 472,666 | +0.06(+0.53%) |
Feb 23, 2024 | 11.09 | 11.19 | 11.04 | 11.08 | 462,148 | +0.03(+0.26%) |
Feb 22, 2024 | 10.97 | 11.07 | 10.93 | 11.05 | 543,720 | +0.13(+1.16%) |
Feb 21, 2024 | 10.91 | 10.98 | 10.88 | 10.93 | 357,155 | +0.04(+0.36%) |
Feb 20, 2024 | 10.89 | 10.97 | 10.83 | 10.89 | 588,399 | -0.02(-0.18%) |
Feb 16, 2024 | 10.94 | 10.98 | 10.85 | 10.91 | 434,832 | -0.05(-0.44%) |
Feb 15, 2024 | 10.89 | 11.01 | 10.89 | 10.96 | 446,639 | +0.09(+0.81%) |
Feb 14, 2024 | 10.95 | 11.00 | 10.84 | 10.87 | 524,586 | +0.01(+0.11%) |
Feb 13, 2024 | 10.97 | 10.97 | 10.77 | 10.86 | 1,053,323 | -0.19(-1.74%) |
Feb 12, 2024 | 11.01 | 11.12 | 10.94 | 11.05 | 1,293,582 | +0.08(+0.70%) |
Feb 09, 2024 | 10.98 | 11.00 | 10.90 | 10.97 | 787,128 | +0.08(+0.71%) |
Feb 08, 2024 | 10.90 | 10.96 | 10.78 | 10.90 | 745,731 | +0.14(+1.35%) |
Feb 07, 2024 | 10.81 | 10.87 | 10.71 | 10.75 | 700,365 | -0.05(-0.45%) |
Feb 06, 2024 | 10.76 | 10.82 | 10.68 | 10.80 | 509,346 | +0.04(+0.36%) |
Feb 05, 2024 | 10.78 | 10.82 | 10.65 | 10.76 | 622,157 | -0.06(-0.53%) |
Feb 02, 2024 | 10.83 | 10.97 | 10.79 | 10.82 | 568,293 | -0.03(-0.27%) |